Premium
Medipharm Labs Corp (MLZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 15.3846153846 | 0.039 | 0.047 | 0.039 | 579 | 0.04134562 | DE |
| 4 | 0.005 | 12.5 | 0.04 | 0.047 | 0.039 | 10722 | 0.0436598 | DE |
| 12 | 0.0045 | 11.1111111111 | 0.0405 | 0.0565 | 0.039 | 13991 | 0.04712747 | DE |
| 26 | 0.0022 | 5.14018691589 | 0.0428 | 0.0565 | 0.037 | 17914 | 0.04288062 | DE |
| 52 | 0.0054 | 13.6363636364 | 0.0396 | 0.0698 | 0.0364 | 12304 | 0.04339635 | DE |
| 156 | -0.012 | -21.0526315789 | 0.057 | 0.0728 | 0.0364 | 17945 | 0.04897735 | DE |
| 260 | -0.012 | -21.0526315789 | 0.057 | 0.0728 | 0.0364 | 17945 | 0.04897735 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1783628700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1783542300 | 0.04 | -0.007 | -14.89 | 0.04 | 0.04 | 0.04 | 72 |
| 1783455900 | 0.047 | 0.008 | 20.51 | 0.047 | 0.047 | 0.047 | 500 |
| 1783369500 | 0.039 | -0.005 | -11.36 | 0.039 | 0.039 | 0.039 | 1164 |
| 1783110300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1783023900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 1750 |
| 1782937500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1782851100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1782764700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1782505500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 57327 |
| 1782419100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 101 |
| 1782332700 | 0.044 | 0.0005001 | 1.15 | 0.044 | 0.044 | 0.044 | 1000 |
| 1782246300 | 0.0434999 | 0.0034999 | 8.75 | 0.0434999 | 0.0434999 | 0.0434999 | 42673 |
| 1782159900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 145 |
| 1781900700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781814300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781727900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781641500 | 0.04 | 0 | 0.00 | 0.04 | 0.0465 | 0.04 | 2488 |
| 1781555100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781295900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781209500 | 0.04 | -0.0025 | -5.88 | 0.04 | 0.04 | 0.04 | 20 |
| 1781123100 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1781036700 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1780950300 | 0.0425 | -0.0005 | -1.16 | 0.0425 | 0.0425 | 0.0425 | 58 |
| 1780691100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1780604700 | 0.0429999 | -0.003 | -6.52 | 0.0429999 | 0.0429999 | 0.0429999 | 873 |
| 1780518300 | 0.046 | -0.004 | -8.00 | 0.053 | 0.053 | 0.046 | 4395 |
| 1780431900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1780345500 | 0.05 | 0.0035 | 7.53 | 0.05 | 0.05 | 0.05 | 1836 |
| 1780086300 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1779999900 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1779913500 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1779827100 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1779740700 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 9000 |
| 1779481500 | 0.0465 | -0.003 | -6.06 | 0.0465 | 0.0465 | 0.0465 | 116 |
| 1779395100 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1779308700 | 0.0495 | -0.007 | -12.39 | 0.0495 | 0.0495 | 0.0495 | 20000 |
| 1779222300 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1779135900 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 0 |
| 1778876700 | 0.0565 | 0.001 | 1.80 | 0.05 | 0.0565 | 0.05 | 8500 |
| 1778790300 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1778703900 | 0.0555 | 0.003 | 5.71 | 0.0555 | 0.0555 | 0.0555 | 7200 |
| 1778617500 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1778531100 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1778271900 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1778185500 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1778099100 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1778012700 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1777926300 | 0.0525 | 0.0025 | 5.00 | 0.0525 | 0.0525 | 0.0525 | 2000 |
| 1777580700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1777494300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1777407900 | 0.05 | 0.0055 | 12.36 | 0.0465 | 0.05 | 0.0465 | 110000 |
| 1777321500 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1777062300 | 0.0445 | 0.005 | 12.66 | 0.0405 | 0.0445 | 0.0405 | 50582 |
| 1776975900 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1776889500 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1776803100 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1776716700 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1776457500 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1776371100 | 0.0395 | 0.0025 | 6.76 | 0.042 | 0.042 | 0.0395 | 50000 |
| 1776284700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1776198300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1776111900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 2728 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
